Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2026	-0,67%	-0,36	53,64	54,00	53,64	54,49	25K	13
20/08/2026	-0,92%	-0,50	54,00	54,65	54,00	61,70	131K	30
19/08/2026	-0,91%	-0,50	54,50	54,99	54,50	55,24	97K	13
18/08/2026	-1,68%	-0,94	55,00	54,80	54,43	55,00	100K	28
17/08/2026	-1,55%	-0,88	55,94	56,58	55,80	56,58	252K	38
14/08/2026	-2,69%	-1,57	56,82	58,39	56,70	58,39	166K	19
13/08/2026	0,66%	0,38	58,39	57,81	57,43	58,39	104K	17
12/08/2026	-0,03%	-0,02	58,01	57,54	57,29	58,01	27K	29
11/08/2026	2,69%	1,52	58,03	58,07	58,03	60,00	185K	21
10/08/2026	0,75%	0,42	56,51	56,66	55,90	56,66	23K	11
07/08/2026	0,05%	0,03	56,09	56,53	55,89	56,53	93K	16
06/08/2026	-1,98%	-1,13	56,06	57,19	56,06	57,19	106K	28
05/08/2026	1,35%	0,76	57,19	57,83	56,65	57,83	76K	25
04/08/2026	1,88%	1,04	56,43	56,30	55,99	57,43	71K	18
03/08/2026	2,67%	1,44	55,39	54,50	54,41	55,39	69K	12
31/07/2026	0,94%	0,50	53,95	58,05	53,94	58,05	50K	74
30/07/2026	0,17%	0,09	53,45	53,01	52,83	53,50	141K	19
29/07/2026	-2,07%	-1,13	53,36	53,41	53,00	53,85	158K	15
28/07/2026	1,00%	0,54	54,49	53,95	53,95	54,49	62K	10
27/07/2026	1,72%	0,91	53,95	55,50	53,69	55,50	33K	19
24/07/2026	0,57%	0,30	53,04	53,01	52,39	53,38	57K	24
23/07/2026	-0,47%	-0,25	52,74	52,82	52,31	52,82	35K	20
22/07/2026	-1,12%	-0,60	52,99	54,06	52,70	54,06	94K	22
21/07/2026	-0,74%	-0,40	53,59	53,99	53,59	54,00	39K	14
20/07/2026	-2,83%	-1,57	53,99	54,48	53,99	54,60	210K	35
17/07/2026	-1,49%	-0,84	55,56	56,40	55,44	56,40	242K	28
16/07/2026	-0,76%	-0,43	56,40	56,22	56,22	56,70	20K	39
15/07/2026	2,36%	1,31	56,83	54,40	54,40	57,00	21K	19
14/07/2026	0,22%	0,12	55,52	55,27	55,27	55,52	29K	7
13/07/2026	-0,82%	-0,46	55,40	55,86	55,40	55,86	61K	11
10/07/2026	0,87%	0,48	55,86	55,60	55,60	55,86	130K	19
09/07/2026	0,44%	0,24	55,38	55,59	55,37	55,61	39K	6
08/07/2026	-2,32%	-1,31	55,14	55,23	54,92	55,29	56K	21
07/07/2026	0,09%	0,05	56,45	56,89	55,98	56,89	303K	25
06/07/2026	-1,05%	-0,60	56,40	56,99	56,39	56,99	26K	12
03/07/2026	1,41%	0,79	57,00	56,71	56,71	57,11	54K	21
02/07/2026	0,52%	0,29	56,21	56,29	56,21	56,44	62K	8
01/07/2026	1,30%	0,72	55,92	54,44	54,44	55,99	43K	12
30/06/2026	1,12%	0,61	55,20	54,34	54,34	55,20	96K	9
29/06/2026	-1,52%	-0,84	54,59	55,52	54,41	55,52	52K	18
26/06/2026	-0,23%	-0,13	55,43	55,56	55,10	55,61	60K	11
25/06/2026	-0,11%	-0,06	55,56	56,25	55,50	56,55	65K	29
24/06/2026	-2,32%	-1,32	55,62	56,94	55,62	56,94	98K	14
23/06/2026	0,55%	0,31	56,94	56,63	56,58	57,18	34K	34
22/06/2026	-0,14%	-0,08	56,63	57,66	56,40	57,66	54K	17
19/06/2026	-1,03%	-0,59	56,71	57,61	56,39	57,61	21K	7
18/06/2026	-0,16%	-0,09	57,30	57,50	57,30	57,78	59K	7
17/06/2026	-1,19%	-0,69	57,39	57,69	57,39	58,55	81K	31
16/06/2026	0,00%	0,00	58,08	58,08	58,03	58,35	24K	50
15/06/2026	-1,58%	-0,93	58,08	58,44	58,00	58,56	155K	46
12/06/2026	-0,37%	-0,22	59,01	63,00	59,00	63,00	15K	17
11/06/2026	3,03%	1,74	59,23	59,25	59,23	59,25	23K	35
10/06/2026	-2,51%	-1,48	57,49	59,25	57,49	59,25	29K	14
09/06/2026	2,59%	1,49	58,97	58,02	57,90	59,10	54K	24
08/06/2026	0,77%	0,44	57,48	58,19	57,30	58,19	14K	11
05/06/2026	2,74%	1,52	57,04	56,46	56,46	57,59	34K	20
03/06/2026	-3,17%	-1,82	55,52	55,45	55,14	55,80	166K	32
02/06/2026	0,42%	0,24	57,34	57,00	56,94	57,50	20K	7
01/06/2026	-1,28%	-0,74	57,10	59,00	56,45	59,00	163K	28
29/05/2026	-0,82%	-0,48	57,84	58,39	57,84	58,61	42K	44
28/05/2026	0,55%	0,32	58,32	57,69	57,61	58,68	34K	10
27/05/2026	1,12%	0,64	58,00	58,90	58,00	59,04	46K	9
26/05/2026	-0,33%	-0,19	57,36	57,92	57,19	58,45	60K	10
25/05/2026	0,88%	0,50	57,55	57,46	57,46	57,55	11K	6
22/05/2026	0,44%	0,25	57,05	56,80	56,80	57,23	94K	411
21/05/2026	0,26%	0,15	56,80	54,91	54,91	56,93	75K	17
20/05/2026	0,44%	0,25	56,65	56,40	55,84	56,70	35K	12
19/05/2026	0,11%	0,06	56,40	56,55	56,40	56,94	36K	10
18/05/2026	-2,61%	-1,51	56,34	57,00	56,11	57,42	76K	18
15/05/2026	-2,90%	-1,73	57,85	59,10	57,32	59,10	202K	19
14/05/2026	4,86%	2,76	59,58	57,80	57,80	60,52	101K	28
13/05/2026	0,76%	0,43	56,82	56,51	55,67	56,82	43K	20
12/05/2026	-0,44%	-0,25	56,39	56,20	56,05	56,61	59K	13
11/05/2026	-0,65%	-0,37	56,64	57,76	56,64	57,78	56K	17
08/05/2026	-0,31%	-0,18	57,01	56,70	56,70	57,54	12K	5
07/05/2026	-0,49%	-0,28	57,19	57,47	57,09	57,48	235K	11
06/05/2026	2,11%	1,19	57,47	57,76	57,05	57,76	47K	8
05/05/2026	0,54%	0,30	56,28	55,98	55,98	56,28	10K	7
04/05/2026	0,05%	0,03	55,98	56,47	55,95	56,76	113K	15
30/04/2026	3,71%	2,00	55,95	52,87	52,87	55,95	21K	24
29/04/2026	-1,68%	-0,92	53,95	54,87	53,95	54,95	28K	7
28/04/2026	-2,07%	-1,16	54,87	56,03	54,87	56,44	64K	32
27/04/2026	-1,32%	-0,75	56,03	56,77	55,95	56,77	31K	12
24/04/2026	-0,26%	-0,15	56,78	56,93	56,30	57,12	40K	22
23/04/2026	-0,94%	-0,54	56,93	57,47	56,47	57,47	32K	9
22/04/2026	-0,91%	-0,53	57,47	58,00	57,35	58,19	223K	117
20/04/2026	-0,53%	-0,31	58,00	58,31	57,61	58,31	69K	18
17/04/2026	1,36%	0,78	58,31	56,37	56,37	58,49	23K	10
16/04/2026	-1,35%	-0,79	57,53	58,25	57,53	58,25	1M	10
15/04/2026	2,66%	1,51	58,32	57,38	57,30	58,38	193K	24
14/04/2026	3,86%	2,11	56,81	54,70	54,70	56,81	107K	13
13/04/2026	2,43%	1,30	54,70	53,40	52,50	54,70	110K	17
10/04/2026	-0,93%	-0,50	53,40	54,44	52,85	54,44	59K	21
09/04/2026	0,19%	0,10	53,90	53,40	53,35	53,90	37K	27
08/04/2026	2,28%	1,20	53,80	54,70	53,70	54,95	26K	22
07/04/2026	0,29%	0,15	52,60	52,45	51,80	52,60	28K	32
06/04/2026	-0,66%	-0,35	52,45	51,80	51,80	53,04	54K	14
02/04/2026	1,34%	0,70	52,80	52,09	51,25	52,80	13K	23
01/04/2026	-0,67%	-0,35	52,10	53,02	52,10	53,02	195K	18
31/03/2026	3,21%	1,63	52,45	51,50	51,35	52,45	20K	10
30/03/2026	-0,74%	-0,38	50,82	51,60	50,80	52,01	152K	15
27/03/2026	-2,66%	-1,40	51,20	51,53	51,11	51,65	61K	23
26/03/2026	0,86%	0,45	52,60	52,72	52,35	52,83	8K	15
25/03/2026	1,24%	0,64	52,15	52,30	51,45	52,38	37K	5
24/03/2026	-0,29%	-0,15	51,51	51,66	50,87	51,66	47K	8
23/03/2026	2,09%	1,06	51,66	50,37	50,37	51,95	44K	42
20/03/2026	-1,56%	-0,80	50,60	51,14	50,60	51,14	35K	14
19/03/2026	0,19%	0,10	51,40	51,02	51,02	51,40	12K	5
18/03/2026	-0,33%	-0,17	51,30	51,30	51,30	52,09	21K	17
17/03/2026	-2,70%	-1,43	51,47	51,85	51,33	52,10	79K	20
16/03/2026	-0,17%	-0,09	52,90	52,30	52,01	55,40	36K	72
13/03/2026	5,31%	2,67	52,99	51,02	51,02	55,99	18K	9
12/03/2026	-4,15%	-2,18	50,32	51,95	50,32	54,28	36K	26
11/03/2026	-2,42%	-1,30	52,50	53,30	52,30	53,54	334K	151
10/03/2026	2,59%	1,36	53,80	56,05	52,65	56,05	55K	18
09/03/2026	-2,71%	-1,46	52,44	53,35	51,90	53,35	87K	48
06/03/2026	-4,30%	-2,42	53,90	56,32	53,82	56,32	127K	35
05/03/2026	-0,35%	-0,20	56,32	56,29	55,50	56,60	108K	21
04/03/2026	-0,34%	-0,19	56,52	56,60	56,34	56,82	42K	9
03/03/2026	-1,10%	-0,63	56,71	56,19	55,40	56,97	49K	20
02/03/2026	1,77%	1,00	57,34	56,90	55,37	57,47	72K	41
27/02/2026	-3,38%	-1,97	56,34	58,32	55,72	58,32	111K	40
26/02/2026	-0,66%	-0,39	58,31	59,12	58,13	59,22	38K	11
25/02/2026	1,28%	0,74	58,70	58,10	57,45	58,70	68K	12
24/02/2026	1,81%	1,03	57,96	57,05	56,70	58,08	214K	17
23/02/2026	-4,53%	-2,70	56,93	59,63	56,76	59,63	342K	65
20/02/2026	-0,72%	-0,43	59,63	60,06	59,01	60,06	82K	10
19/02/2026	-3,64%	-2,27	60,06	64,90	59,82	64,90	286K	26
18/02/2026	0,55%	0,34	62,33	62,07	61,92	62,33	74K	8
13/02/2026	-0,74%	-0,46	61,99	62,45	61,99	62,65	22K	5
12/02/2026	2,55%	1,55	62,45	60,90	60,79	62,45	60K	14
11/02/2026	-1,46%	-0,90	60,90	61,79	60,71	61,79	37K	11
10/02/2026	1,48%	0,90	61,80	65,08	61,80	65,08	126	2
09/02/2026	-	-	60,90	58,51	58,51	60,90	66K	17

Date,Open,High,Low,Close,Volume
21-Aug-26,54.00,54.49,53.64,53.64,25066
20-Aug-26,54.65,61.70,54.00,54.00,131114
19-Aug-26,54.99,55.24,54.50,54.50,96601
18-Aug-26,54.80,55.00,54.43,55.00,99967
17-Aug-26,56.58,56.58,55.80,55.94,251874
14-Aug-26,58.39,58.39,56.70,56.82,165691
13-Aug-26,57.81,58.39,57.43,58.39,103814
12-Aug-26,57.54,58.01,57.29,58.01,26639
11-Aug-26,58.07,60.00,58.03,58.03,184502
10-Aug-26,56.66,56.66,55.90,56.51,23232
07-Aug-26,56.53,56.53,55.89,56.09,93400
06-Aug-26,57.19,57.19,56.06,56.06,106176
05-Aug-26,57.83,57.83,56.65,57.19,75796
04-Aug-26,56.30,57.43,55.99,56.43,71268
03-Aug-26,54.50,55.39,54.41,55.39,69454
31-Jul-26,58.05,58.05,53.94,53.95,49897
30-Jul-26,53.01,53.50,52.83,53.45,141291
29-Jul-26,53.41,53.85,53.00,53.36,157651
28-Jul-26,53.95,54.49,53.95,54.49,61862
27-Jul-26,55.50,55.50,53.69,53.95,33101
24-Jul-26,53.01,53.38,52.39,53.04,56650
23-Jul-26,52.82,52.82,52.31,52.74,35088
22-Jul-26,54.06,54.06,52.70,52.99,93908
21-Jul-26,53.99,54.00,53.59,53.59,38806
20-Jul-26,54.48,54.60,53.99,53.99,209534
17-Jul-26,56.40,56.40,55.44,55.56,242340
16-Jul-26,56.22,56.70,56.22,56.40,19911
15-Jul-26,54.40,57.00,54.40,56.83,21397
14-Jul-26,55.27,55.52,55.27,55.52,28636
13-Jul-26,55.86,55.86,55.40,55.40,60980
10-Jul-26,55.60,55.86,55.60,55.86,130029
09-Jul-26,55.59,55.61,55.37,55.38,39343
08-Jul-26,55.23,55.29,54.92,55.14,55603
07-Jul-26,56.89,56.89,55.98,56.45,302599
06-Jul-26,56.99,56.99,56.39,56.40,26493
03-Jul-26,56.71,57.11,56.71,57.00,53781
02-Jul-26,56.29,56.44,56.21,56.21,62173
01-Jul-26,54.44,55.99,54.44,55.92,43003
30-Jun-26,54.34,55.20,54.34,55.20,95928
29-Jun-26,55.52,55.52,54.41,54.59,51865
26-Jun-26,55.56,55.61,55.10,55.43,59944
25-Jun-26,56.25,56.55,55.50,55.56,65031
24-Jun-26,56.94,56.94,55.62,55.62,97955
23-Jun-26,56.63,57.18,56.58,56.94,33634
22-Jun-26,57.66,57.66,56.40,56.63,53832
19-Jun-26,57.61,57.61,56.39,56.71,21367
18-Jun-26,57.50,57.78,57.30,57.30,58644
17-Jun-26,57.69,58.55,57.39,57.39,80906
16-Jun-26,58.08,58.35,58.03,58.08,23831
15-Jun-26,58.44,58.56,58.00,58.08,155221
12-Jun-26,63.00,63.00,59.00,59.01,14845
11-Jun-26,59.25,59.25,59.23,59.23,22567
10-Jun-26,59.25,59.25,57.49,57.49,29153
09-Jun-26,58.02,59.10,57.90,58.97,54186
08-Jun-26,58.19,58.19,57.30,57.48,13620
05-Jun-26,56.46,57.59,56.46,57.04,33917
03-Jun-26,55.45,55.80,55.14,55.52,165841
02-Jun-26,57.00,57.50,56.94,57.34,20293
01-Jun-26,59.00,59.00,56.45,57.10,163485
29-May-26,58.39,58.61,57.84,57.84,41694
28-May-26,57.69,58.68,57.61,58.32,33761
27-May-26,58.90,59.04,58.00,58.00,46009
26-May-26,57.92,58.45,57.19,57.36,59907
25-May-26,57.46,57.55,57.46,57.55,10979
22-May-26,56.80,57.23,56.80,57.05,93728
21-May-26,54.91,56.93,54.91,56.80,74884
20-May-26,56.40,56.70,55.84,56.65,35263
19-May-26,56.55,56.94,56.40,56.40,36033
18-May-26,57.00,57.42,56.11,56.34,76344
15-May-26,59.10,59.10,57.32,57.85,202104
14-May-26,57.80,60.52,57.80,59.58,100760
13-May-26,56.51,56.82,55.67,56.82,43375
12-May-26,56.20,56.61,56.05,56.39,58967
11-May-26,57.76,57.78,56.64,56.64,55633
08-May-26,56.70,57.54,56.70,57.01,12368
07-May-26,57.47,57.48,57.09,57.19,234553
06-May-26,57.76,57.76,57.05,57.47,46632
05-May-26,55.98,56.28,55.98,56.28,10228
04-May-26,56.47,56.76,55.95,55.98,112669
30-Apr-26,52.87,55.95,52.87,55.95,20923
29-Apr-26,54.87,54.95,53.95,53.95,28015
28-Apr-26,56.03,56.44,54.87,54.87,64067
27-Apr-26,56.77,56.77,55.95,56.03,31362
24-Apr-26,56.93,57.12,56.30,56.78,39594
23-Apr-26,57.47,57.47,56.47,56.93,31759
22-Apr-26,58.00,58.19,57.35,57.47,223035
20-Apr-26,58.31,58.31,57.61,58.00,69166
17-Apr-26,56.37,58.49,56.37,58.31,23267
16-Apr-26,58.25,58.25,57.53,57.53,1067842
15-Apr-26,57.38,58.38,57.30,58.32,192740
14-Apr-26,54.70,56.81,54.70,56.81,106882
13-Apr-26,53.40,54.70,52.50,54.70,109769
10-Apr-26,54.44,54.44,52.85,53.40,58764
09-Apr-26,53.40,53.90,53.35,53.90,36635
08-Apr-26,54.70,54.95,53.70,53.80,26079
07-Apr-26,52.45,52.60,51.80,52.60,27884
06-Apr-26,51.80,53.04,51.80,52.45,53864
02-Apr-26,52.09,52.80,51.25,52.80,13132
01-Apr-26,53.02,53.02,52.10,52.10,195348
31-Mar-26,51.50,52.45,51.35,52.45,20081
30-Mar-26,51.60,52.01,50.80,50.82,151978
27-Mar-26,51.53,51.65,51.11,51.20,61283
26-Mar-26,52.72,52.83,52.35,52.60,7591
25-Mar-26,52.30,52.38,51.45,52.15,37239
24-Mar-26,51.66,51.66,50.87,51.51,46650
23-Mar-26,50.37,51.95,50.37,51.66,44242
20-Mar-26,51.14,51.14,50.60,50.60,34907
19-Mar-26,51.02,51.40,51.02,51.40,11709
18-Mar-26,51.30,52.09,51.30,51.30,20903
17-Mar-26,51.85,52.10,51.33,51.47,79269
16-Mar-26,52.30,55.40,52.01,52.90,36184
13-Mar-26,51.02,55.99,51.02,52.99,17766
12-Mar-26,51.95,54.28,50.32,50.32,35711
11-Mar-26,53.30,53.54,52.30,52.50,333648
10-Mar-26,56.05,56.05,52.65,53.80,55377
09-Mar-26,53.35,53.35,51.90,52.44,86934
06-Mar-26,56.32,56.32,53.82,53.90,127103
05-Mar-26,56.29,56.60,55.50,56.32,108078
04-Mar-26,56.60,56.82,56.34,56.52,41667
03-Mar-26,56.19,56.97,55.40,56.71,48849
02-Mar-26,56.90,57.47,55.37,57.34,72410
27-Feb-26,58.32,58.32,55.72,56.34,111191
26-Feb-26,59.12,59.22,58.13,58.31,38350
25-Feb-26,58.10,58.70,57.45,58.70,67823
24-Feb-26,57.05,58.08,56.70,57.96,214089
23-Feb-26,59.63,59.63,56.76,56.93,341917
20-Feb-26,60.06,60.06,59.01,59.63,81622
19-Feb-26,64.90,64.90,59.82,60.06,285796
18-Feb-26,62.07,62.33,61.92,62.33,73796
13-Feb-26,62.45,62.65,61.99,61.99,21736
12-Feb-26,60.90,62.45,60.79,62.45,59836
11-Feb-26,61.79,61.79,60.71,60.90,36950
10-Feb-26,65.08,65.08,61.80,61.80,126
09-Feb-26,58.51,60.90,58.51,60.90,66085

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B1AM34